ALEAF - Aleafia Health Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 16, 20190.59600.62100.59200.61200.6120186,200
Oct. 15, 20190.59700.63100.58000.60700.6070204,100
Oct. 14, 20190.59000.62900.57200.58500.5850284,400
Oct. 11, 20190.60800.62800.58800.59000.5900512,000
Oct. 10, 20190.60500.62700.60000.60700.6070318,300
Oct. 09, 20190.62000.65600.61500.61700.6170230,300
Oct. 08, 20190.63100.65400.60800.63600.6360310,800
Oct. 07, 20190.66800.66800.64800.65000.6500506,600
Oct. 04, 20190.68000.69000.65000.65300.6530256,500
Oct. 03, 20190.67100.70800.65600.68300.6830206,000
Oct. 02, 20190.67000.69100.65000.68700.6870416,300
Oct. 01, 20190.69500.72000.67600.67800.6780341,300
Sep. 30, 20190.76800.76800.71500.71700.7170265,100
Sep. 27, 20190.70000.74000.69500.73900.7390229,600
Sep. 26, 20190.70500.71800.69100.70300.7030270,900
Sep. 25, 20190.72000.72000.68200.70000.7000316,300
Sep. 24, 20190.68000.73300.68000.70500.7050535,300
Sep. 23, 20190.69800.70100.65000.67100.6710743,900
Sep. 20, 20190.70000.71700.68200.70000.7000377,200
Sep. 19, 20190.73300.73600.70000.71300.7130113,400
Sep. 18, 20190.69000.72500.68600.71800.7180187,400
Sep. 17, 20190.72100.73000.68400.70400.7040546,600
Sep. 16, 20190.73000.76000.71400.73000.7300411,700
Sep. 13, 20190.72700.76500.71200.74700.7470189,200
Sep. 12, 20190.75000.76800.74000.75000.7500254,900
Sep. 11, 20190.76500.79000.76000.76000.7600327,300
Sep. 10, 20190.78800.78900.77000.78000.7800174,100
Sep. 09, 20190.78400.80700.76900.78800.7880170,100
Sep. 06, 20190.79000.80200.76900.79100.7910234,400
Sep. 05, 20190.80900.80900.75800.79100.7910380,100
Sep. 04, 20190.80100.82500.76900.78000.7800300,600
Sep. 03, 20190.76700.78600.73200.78000.7800180,300
Aug. 30, 20190.75900.78200.74100.75600.7560228,800
Aug. 29, 20190.79500.79500.74000.75700.7570194,700
Aug. 28, 20190.74700.76600.73500.76000.7600216,800
Aug. 27, 20190.79000.79100.74300.75200.7520295,200
Aug. 26, 20190.76900.79000.74200.79000.7900351,600
Aug. 23, 20190.77000.80200.75900.77400.7740513,000
Aug. 22, 20190.83000.83800.76400.80300.8030518,500
Aug. 21, 20190.80000.84000.80000.82200.8220230,500
Aug. 20, 20190.85000.85400.81300.82900.8290200,400
Aug. 19, 20190.86800.88000.83400.84300.8430295,300
Aug. 16, 20190.82000.86000.81900.85700.8570279,200
Aug. 15, 20190.87400.88600.82700.83100.8310415,800
Aug. 14, 20190.91300.92600.85600.86600.8660579,800
Aug. 13, 20190.88900.92000.85900.92000.9200375,300
Aug. 12, 20190.91400.93100.85600.87300.8730450,200
Aug. 09, 20190.92400.92400.88000.90000.9000375,500
Aug. 08, 20190.84400.92400.83800.90800.9080359,900
Aug. 07, 20190.85000.86300.81800.84700.8470185,300
Aug. 06, 20190.88700.90800.82800.84200.8420461,900
Aug. 05, 20190.94000.97000.88000.91000.9100413,200
Aug. 02, 20190.82300.94300.80900.94000.9400526,200
Aug. 01, 20190.80600.83600.79500.81200.8120423,200
Jul. 31, 20190.82000.82900.77200.79500.7950409,900
Jul. 30, 20190.82000.84200.79600.81200.8120251,400
Jul. 29, 20190.87400.87400.81800.83400.8340273,200
Jul. 26, 20190.84800.87000.83000.84000.8400318,600
Jul. 25, 20190.85400.87600.84100.85300.8530366,100
Jul. 24, 20190.84900.87500.84000.85900.8590279,900
Jul. 23, 20190.86000.88200.84200.85000.8500382,900
Jul. 22, 20190.90900.91800.87000.87700.8770438,300
Jul. 19, 20190.86800.91000.86800.89800.8980144,000
Jul. 18, 20190.92000.94100.86700.89000.8900356,500
Jul. 17, 20190.89200.92800.89200.91600.9160219,300
Jul. 16, 20190.95000.95200.90500.91900.9190198,000
Jul. 15, 20190.93500.96400.90700.92500.9250505,200
Jul. 12, 20190.94400.94600.88500.89400.8940559,200
Jul. 11, 20190.94000.97400.90000.91000.9100587,700
Jul. 10, 20190.86000.90000.84900.90000.9000362,600
Jul. 09, 20190.89500.89900.84800.86000.8600514,800
Jul. 08, 20190.97000.98200.87300.89900.8990618,400
Jul. 05, 20190.93800.99500.93300.95100.9510406,600
Jul. 03, 20191.07001.08001.00001.00501.0050425,600
Jul. 02, 20191.06001.08001.01701.04901.0490389,600
Jul. 01, 20191.03001.09001.03001.07001.0700761,500
Jun. 28, 20191.07001.09001.00001.01501.0150972,100
Jun. 27, 20191.02001.10000.95001.06001.06001,499,200
Jun. 26, 20190.71500.93600.71000.92500.92501,387,600
Jun. 25, 20190.75900.80100.73700.73700.7370897,200
Jun. 24, 20190.82600.87000.81000.81400.8140519,700
Jun. 21, 20190.88600.89500.85000.86000.8600609,700
Jun. 20, 20190.92000.95000.89100.90400.9040516,300
Jun. 19, 20190.91200.95600.91200.93500.9350347,400
Jun. 18, 20190.95000.96400.93900.94600.9460334,300
Jun. 17, 20190.99001.00000.93600.95000.9500359,400
Jun. 14, 20190.97300.98900.94000.96700.9670340,600
Jun. 13, 20190.99001.02500.95800.97000.9700467,800
Jun. 12, 20191.00001.03000.97300.99600.9960253,500
Jun. 11, 20191.03001.05000.99001.00801.0080313,300
Jun. 10, 20191.06501.09001.01001.02901.0290635,600
Jun. 07, 20190.98201.02000.98000.98900.9890554,700
Jun. 06, 20191.01301.06000.97000.99000.9900728,800
Jun. 05, 20191.06001.13901.06001.06001.0600210,500
Jun. 04, 20191.04001.08001.01001.08001.0800292,500
Jun. 03, 20191.13001.13001.02001.03501.0350401,800
May 31, 20191.10001.12001.05001.07001.0700640,800
May 30, 20191.14501.15001.09001.10001.1000187,900
May 29, 20191.18001.18001.07001.12001.1200287,000
May 28, 20191.14001.18001.11701.13001.1300317,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...